Ростелеком
RTKM
56.33 ₽ -0.72% ↓История котировок RTKM
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 63.12 | 64.24 | 64.5 | 62.64 | +1.97% | 42404 | 4,276,100 | 272,205,375 |
| 2025-12-29 | 64.01 | 63 | 64.37 | 62.51 | -1.56% | 26185 | 7,220,150 | 458,561,543 |
| 2025-12-26 | 62.72 | 64 | 64.13 | 62.72 | +1.89% | 11418 | 3,453,700 | 219,512,534 |
| 2025-12-25 | 62.65 | 62.81 | 62.99 | 62 | +0.43% | 10077 | 2,600,980 | 162,814,346 |
| 2025-12-24 | 63.76 | 62.54 | 63.93 | 62.42 | -1.53% | 20576 | 3,207,700 | 201,883,191 |
| 2025-12-23 | 61.68 | 63.51 | 63.54 | 61.45 | +2.97% | 12958 | 6,411,380 | 402,538,146 |
| 2025-12-22 | 63.48 | 61.68 | 63.6 | 61.66 | -2.84% | 24469 | 6,217,280 | 388,688,344 |
| 2025-12-19 | 64.09 | 63.48 | 64.9 | 62 | -0.84% | 26632 | 11,246,900 | 713,811,058 |
| 2025-12-18 | 64.54 | 64.02 | 64.84 | 63.36 | -0.76% | 19275 | 5,397,710 | 346,234,963 |
| 2025-12-17 | 63.93 | 64.51 | 65.28 | 63.71 | +0.97% | 30457 | 10,701,310 | 689,548,207 |
| 2025-12-16 | 62.26 | 63.89 | 63.9 | 62.22 | +2.68% | 15130 | 5,994,560 | 378,509,505 |
| 2025-12-15 | 61.23 | 62.22 | 62.44 | 60.81 | +1.82% | 22544 | 8,485,650 | 524,877,589 |
| 2025-12-12 | 60.95 | 61.11 | 62.46 | 60.33 | +0.26% | 23929 | 14,874,200 | 914,986,127 |
| 2025-12-11 | 60.47 | 60.95 | 61.75 | 60.47 | +0.59% | 18363 | 7,468,940 | 457,262,213 |
| 2025-12-10 | 60.1 | 60.59 | 61.22 | 59.65 | +0.83% | 15295 | 8,203,710 | 496,033,306 |
| 2025-12-09 | 58.7 | 60.09 | 60.18 | 58.58 | +2.32% | 13137 | 5,692,000 | 338,462,206 |
| 2025-12-08 | 59.35 | 58.73 | 60.6 | 58.58 | -0.96% | 18414 | 7,802,880 | 466,084,039 |
| 2025-12-05 | 58.25 | 59.3 | 59.73 | 58.12 | +2.08% | 19829 | 9,679,580 | 572,887,024 |
| 2025-12-04 | 58.01 | 58.09 | 58.68 | 57.93 | +0.35% | 7808 | 3,556,270 | 207,340,328 |
| 2025-12-03 | 58.2 | 57.89 | 58.56 | 57.22 | -1.50% | 21628 | 8,932,050 | 515,007,463 |
| 2025-12-02 | 59.02 | 58.77 | 59.36 | 58.15 | -0.41% | 11834 | 5,113,720 | 300,887,360 |
| 2025-12-01 | 58.68 | 59.01 | 59.94 | 58.32 | +0.44% | 19784 | 7,027,250 | 415,397,817 |
| 2025-11-28 | 58.01 | 58.75 | 58.97 | 57.99 | +1.31% | 10823 | 4,548,830 | 266,795,338 |
| 2025-11-27 | 58.85 | 57.99 | 59.61 | 57.75 | -1.31% | 20134 | 7,957,040 | 466,524,603 |
| 2025-11-26 | 58.39 | 58.76 | 59.15 | 58.08 | +0.43% | 8769 | 4,464,530 | 261,549,957 |
| 2025-11-25 | 57.69 | 58.51 | 59.32 | 57.44 | +1.51% | 15401 | 7,995,760 | 466,112,141 |
| 2025-11-24 | 58.12 | 57.64 | 58.72 | 57.32 | -0.62% | 20753 | 6,356,570 | 368,190,954 |
| 2025-11-21 | 59 | 58 | 59.4 | 57.7 | -1.89% | 17954 | 13,159,980 | 766,413,596 |
| 2025-11-20 | 58.3 | 59.12 | 59.3 | 57.38 | +1.83% | 27151 | 16,709,470 | 978,025,569 |
| 2025-11-19 | 57.4 | 58.06 | 58.86 | 57.15 | +1.61% | 32363 | 14,710,390 | 854,980,850 |
| 2025-11-18 | 57.01 | 57.14 | 57.54 | 56.5 | +0.37% | 32710 | 11,595,950 | 662,701,798 |
| 2025-11-17 | 58.34 | 56.93 | 58.8 | 56.52 | -2.42% | 33662 | 7,857,710 | 450,176,798 |
| 2025-11-14 | 59.25 | 58.34 | 60.11 | 58.05 | -1.54% | 16864 | 7,042,430 | 415,203,470 |
| 2025-11-13 | 60.89 | 59.25 | 61.35 | 58.86 | -2.69% | 29503 | 7,224,600 | 431,703,556 |
| 2025-11-12 | 61.47 | 60.89 | 62.21 | 60.21 | -0.96% | 17671 | 6,225,640 | 380,603,884 |
| 2025-11-11 | 61.68 | 61.48 | 61.76 | 60.7 | -0.37% | 6935 | 3,045,110 | 186,416,746 |
| 2025-11-10 | 61.95 | 61.71 | 63.03 | 61.57 | -0.13% | 18064 | 4,224,920 | 262,793,093 |
| 2025-11-07 | 62.54 | 61.79 | 63.58 | 61.54 | -1.29% | 12403 | 5,111,220 | 319,840,588 |
| 2025-11-06 | 61.25 | 62.6 | 62.95 | 60.98 | +2.14% | 6470 | 2,935,730 | 181,448,825 |
| 2025-11-05 | 60.56 | 61.29 | 63 | 60 | +1.11% | 13771 | 6,418,220 | 393,982,664 |
| 2025-11-03 | 59.73 | 60.62 | 61.17 | 59.55 | +1.59% | 16610 | 2,315,560 | 140,186,300 |
| 2025-11-01 | 58.95 | 59.67 | 59.84 | 58.81 | +1.22% | 5677 | 2,218,440 | 132,054,103 |
| 2025-10-31 | 60.03 | 58.95 | 60.89 | 58.4 | -1.80% | 10798 | 5,342,350 | 319,120,089 |
| 2025-10-30 | 59.55 | 60.03 | 60.4 | 59.14 | +0.81% | 6797 | 3,523,720 | 211,280,594 |
| 2025-10-29 | 58.98 | 59.55 | 59.99 | 58.63 | +1.36% | 7338 | 3,753,220 | 222,713,639 |
| 2025-10-28 | 58.2 | 58.75 | 59.32 | 57.63 | +0.98% | 9482 | 5,024,770 | 294,500,816 |
| 2025-10-27 | 61.21 | 58.18 | 61.25 | 57.59 | -5.12% | 29838 | 12,501,960 | 733,994,193 |
| 2025-10-24 | 63.4 | 61.32 | 65.59 | 61.2 | -3.39% | 17055 | 8,848,940 | 552,725,131 |
| 2025-10-23 | 61.93 | 63.47 | 63.8 | 61.33 | +0.91% | 8952 | 4,363,950 | 273,296,549 |
| 2025-10-22 | 63.71 | 62.9 | 64.98 | 62.07 | -1.80% | 14290 | 7,998,560 | 510,211,530 |
| 2025-10-21 | 66.6 | 64.05 | 66.73 | 62.39 | -3.68% | 16539 | 8,418,330 | 545,441,998 |
| 2025-10-20 | 64.3 | 66.5 | 66.76 | 64.3 | +3.53% | 17329 | 6,463,080 | 425,693,623 |
| 2025-10-17 | 66 | 64.23 | 66 | 63.44 | -1.41% | 16291 | 6,319,740 | 405,914,560 |
| 2025-10-16 | 60.47 | 65.15 | 65.5 | 60.21 | +8.01% | 27062 | 10,220,040 | 636,918,974 |
| 2025-10-15 | 59.93 | 60.32 | 60.97 | 58.6 | +0.95% | 20862 | 8,739,560 | 523,994,393 |
| 2025-10-14 | 58.82 | 59.75 | 60.63 | 57.94 | +1.39% | 30674 | 15,160,290 | 902,410,108 |
| 2025-10-13 | 56.85 | 58.93 | 59.59 | 56.24 | +3.42% | 24968 | 9,246,550 | 539,423,534 |
| 2025-10-10 | 58 | 56.98 | 58.3 | 56.25 | -1.76% | 16304 | 4,992,580 | 285,543,391 |
| 2025-10-09 | 56.76 | 58 | 59.77 | 54.28 | +2.38% | 46233 | 15,130,000 | 867,838,805 |
| 2025-10-08 | 59.51 | 56.65 | 59.67 | 55.84 | -4.48% | 18275 | 9,690,850 | 554,570,812 |
| 2025-10-07 | 58.1 | 59.31 | 59.91 | 57.81 | +2.08% | 15981 | 6,625,730 | 392,358,629 |
| 2025-10-06 | 56.33 | 58.1 | 58.9 | 55.6 | +3.55% | 18398 | 7,067,460 | 406,064,360 |
| 2025-10-03 | 57 | 56.11 | 58.09 | 55.8 | -1.44% | 9796 | 4,385,980 | 248,765,954 |
| 2025-10-02 | 57.8 | 56.93 | 58.18 | 56.52 | -1.30% | 9796 | 4,044,560 | 231,141,743 |
| 2025-10-01 | 58.42 | 57.68 | 59.17 | 57.18 | -1.23% | 12618 | 3,928,010 | 228,551,979 |
| 2025-09-30 | 58.45 | 58.4 | 58.98 | 57.41 | -0.09% | 14324 | 6,280,580 | 365,772,025 |
| 2025-09-29 | 61.85 | 58.45 | 62.24 | 58.36 | -5.45% | 35925 | 8,868,920 | 532,329,940 |
| 2025-09-26 | 60.69 | 61.82 | 61.91 | 59.82 | +1.59% | 9082 | 3,754,230 | 229,351,086 |
| 2025-09-25 | 61.73 | 60.85 | 62.1 | 60.58 | -1.43% | 7130 | 4,087,960 | 251,338,756 |
| 2025-09-24 | 60.5 | 61.73 | 62.79 | 59.9 | +1.95% | 13697 | 8,103,700 | 499,672,552 |
| 2025-09-23 | 61.28 | 60.55 | 62.24 | 60.01 | -0.77% | 13328 | 6,929,020 | 425,324,414 |
| 2025-09-22 | 62.48 | 61.02 | 62.5 | 59.33 | -2.45% | 33972 | 12,537,810 | 759,580,096 |
| 2025-09-19 | 62.6 | 62.55 | 63.62 | 62.08 | -0.03% | 11950 | 6,111,640 | 383,062,517 |
| 2025-09-18 | 63.68 | 62.57 | 63.84 | 62.55 | -1.74% | 20624 | 5,922,550 | 372,649,649 |
| 2025-09-17 | 63.33 | 63.68 | 64.33 | 62.51 | +0.38% | 9482 | 4,554,740 | 288,938,747 |
| 2025-09-16 | 63.13 | 63.44 | 64.42 | 61.99 | +0.49% | 16498 | 8,373,680 | 529,358,754 |
| 2025-09-15 | 66.05 | 63.13 | 67.13 | 62.55 | -3.97% | 35011 | 12,522,850 | 807,756,261 |
| 2025-09-12 | 68.13 | 65.74 | 68.66 | 65.61 | -3.51% | 26828 | 9,614,580 | 643,074,566 |
| 2025-09-11 | 69 | 68.13 | 69.47 | 67.35 | -1.20% | 12054 | 4,440,290 | 302,895,940 |
| 2025-09-10 | 69.85 | 68.96 | 69.97 | 68.22 | -1.29% | 10544 | 6,440,550 | 446,923,138 |
| 2025-09-09 | 69.97 | 69.86 | 70.19 | 69.25 | +0.16% | 6226 | 4,717,280 | 329,551,064 |
| 2025-09-08 | 69.97 | 69.75 | 70.76 | 68.85 | -0.33% | 11899 | 4,543,640 | 316,970,270 |
| 2025-09-05 | 69.7 | 69.98 | 70.04 | 69.01 | +0.40% | 8239 | 3,352,610 | 233,441,147 |
| 2025-09-04 | 70.1 | 69.7 | 71.2 | 69.21 | -0.71% | 12241 | 4,663,770 | 327,106,643 |
| 2025-09-03 | 70.78 | 70.2 | 70.9 | 69.09 | -0.82% | 11337 | 5,122,270 | 356,950,008 |
| 2025-09-02 | 71.98 | 70.78 | 72.6 | 69.55 | -1.91% | 12865 | 4,611,240 | 326,420,311 |
| 2025-09-01 | 72 | 72.16 | 73.49 | 71.8 | 0.00% | 9307 | 2,600,520 | 188,634,147 |
| 2025-08-29 | 72.11 | 72.16 | 73.3 | 71.61 | -0.51% | 11370 | 3,382,870 | 244,735,291 |
| 2025-08-28 | 73.89 | 72.53 | 74.5 | 72.2 | -1.97% | 13560 | 5,520,920 | 404,078,523 |
| 2025-08-27 | 73.63 | 73.99 | 74.38 | 72.67 | +0.60% | 24706 | 7,836,520 | 577,838,077 |
| 2025-08-26 | 72.2 | 73.55 | 73.95 | 72.08 | +2.10% | 45108 | 11,768,070 | 862,010,190 |
| 2025-08-25 | 69.98 | 72.04 | 72.29 | 68.91 | +2.97% | 25708 | 10,088,300 | 715,535,403 |
| 2025-08-22 | 69.56 | 69.96 | 70.63 | 68.8 | +0.58% | 9636 | 4,404,220 | 306,477,947 |
| 2025-08-21 | 70.75 | 69.56 | 71.95 | 69.02 | -1.33% | 17567 | 12,487,820 | 884,367,103 |
| 2025-08-20 | 69.93 | 70.5 | 71 | 69.53 | +0.82% | 8902 | 4,756,200 | 334,572,625 |
| 2025-08-19 | 70.59 | 69.93 | 71.27 | 69.59 | -0.93% | 7141 | 2,515,380 | 177,586,337 |
| 2025-08-18 | 70.18 | 70.59 | 71 | 68.57 | -1.00% | 21154 | 7,952,560 | 555,243,026 |
| 2025-08-15 | 69.45 | 71.3 | 71.9 | 69.08 | +2.74% | 19276 | 10,990,840 | 778,879,682 |
| 2025-08-14 | 69.27 | 69.4 | 69.87 | 67.43 | -0.14% | 24779 | 11,744,960 | 804,845,636 |
| 2025-08-13 | 69.88 | 69.5 | 70.29 | 69.03 | -4.03% | 27124 | 15,973,320 | 1,113,230,075 |
| 2025-08-12 | 70.45 | 72.42 | 72.57 | 70.29 | +2.81% | 24524 | 13,425,570 | 958,600,792 |
| 2025-08-11 | 69.72 | 70.44 | 71.49 | 69.42 | +2.21% | 29703 | 15,134,510 | 1,065,439,739 |
| 2025-08-08 | 68.08 | 68.92 | 68.95 | 67.84 | +1.23% | 16897 | 8,495,480 | 580,114,728 |
| 2025-08-07 | 68.83 | 68.08 | 69 | 67.35 | -1.09% | 29448 | 18,657,950 | 1,273,880,517 |
| 2025-08-06 | 65.28 | 68.83 | 69.2 | 65.11 | +5.44% | 85825 | 47,872,620 | 3,249,987,137 |
| 2025-08-05 | 63.55 | 65.28 | 65.85 | 62.72 | +2.58% | 31033 | 15,785,400 | 1,015,702,226 |
| 2025-08-04 | 62.62 | 63.64 | 63.81 | 62.62 | +1.26% | 15229 | 4,257,600 | 270,034,820 |
| 2025-08-01 | 61.87 | 62.85 | 63.25 | 61.69 | +1.58% | 27944 | 7,704,710 | 483,061,603 |
| 2025-07-31 | 61.4 | 61.87 | 62.09 | 61.11 | +1.14% | 6690 | 3,300,290 | 203,036,301 |
| 2025-07-30 | 61.95 | 61.17 | 62.61 | 60.82 | -1.26% | 9908 | 3,232,580 | 198,680,215 |
| 2025-07-29 | 62 | 61.95 | 62.86 | 61.51 | +0.49% | 18433 | 4,896,760 | 304,843,252 |
| 2025-07-28 | 63.9 | 61.65 | 64.36 | 61.55 | -3.46% | 19623 | 7,990,340 | 503,628,857 |
| 2025-07-25 | 65.58 | 63.86 | 65.96 | 63.12 | -2.53% | 22946 | 9,823,250 | 632,109,816 |
| 2025-07-24 | 65.47 | 65.52 | 66.1 | 65.3 | +0.08% | 7158 | 3,179,700 | 208,981,573 |
| 2025-07-23 | 64.88 | 65.47 | 66.4 | 64.88 | +1.03% | 12499 | 6,477,570 | 425,585,212 |
| 2025-07-22 | 65.74 | 64.8 | 65.95 | 64.75 | -1.37% | 17586 | 5,417,500 | 353,578,688 |
| 2025-07-21 | 63.44 | 65.7 | 65.75 | 63.15 | +3.56% | 29994 | 12,775,380 | 828,096,956 |
| 2025-07-18 | 61.49 | 63.44 | 63.55 | 61.06 | +3.00% | 25821 | 19,442,930 | 1,208,652,915 |
| 2025-07-17 | 61.64 | 61.59 | 63.69 | 61.19 | -0.08% | 25316 | 19,597,210 | 1,218,597,613 |
| 2025-07-16 | 59.4 | 61.64 | 62.2 | 59.23 | +3.96% | 30892 | 18,070,560 | 1,102,366,234 |
| 2025-07-15 | 60.01 | 59.29 | 60.17 | 58.69 | -1.23% | 21202 | 12,382,480 | 734,394,802 |
| 2025-07-14 | 57.57 | 60.03 | 60.05 | 57.17 | +4.27% | 23073 | 12,339,890 | 724,999,744 |
| 2025-07-11 | 60.49 | 57.57 | 60.49 | 57.31 | -4.50% | 26162 | 10,792,400 | 632,607,103 |
| 2025-07-10 | 59.59 | 60.28 | 61 | 59.39 | +1.14% | 13760 | 8,818,630 | 533,705,271 |
| 2025-07-09 | 58.85 | 59.6 | 59.85 | 57.5 | +1.00% | 14824 | 8,929,000 | 525,299,849 |
| 2025-07-08 | 57.5 | 59.01 | 59.99 | 56.93 | +2.59% | 18623 | 11,317,320 | 664,857,785 |
| 2025-07-07 | 58.38 | 57.52 | 59.31 | 57.34 | -1.47% | 18389 | 5,436,930 | 314,768,588 |
| 2025-07-04 | 58.04 | 58.38 | 59.14 | 57.25 | +0.26% | 13615 | 6,593,680 | 385,100,543 |
| 2025-07-03 | 57.41 | 58.23 | 59.2 | 57.2 | +0.83% | 12904 | 10,448,940 | 610,932,832 |
| 2025-07-02 | 57.63 | 57.75 | 58.33 | 57.43 | +0.02% | 9053 | 5,047,290 | 292,498,470 |
| 2025-07-01 | 58.09 | 57.74 | 58.35 | 57.13 | -0.38% | 12180 | 5,729,530 | 331,987,728 |
| 2025-06-30 | 56.89 | 57.96 | 58.76 | 56.5 | +2.26% | 27904 | 13,516,940 | 782,279,074 |
| 2025-06-27 | 56.24 | 56.68 | 56.9 | 55.55 | +0.78% | 15705 | 7,390,680 | 416,313,481 |
| 2025-06-26 | 56.32 | 56.24 | 57.1 | 55.41 | -0.30% | 17607 | 7,867,090 | 442,021,517 |
| 2025-06-25 | 54.19 | 56.41 | 56.6 | 53.93 | +4.42% | 35097 | 15,409,970 | 860,545,432 |
| 2025-06-24 | 53.22 | 54.02 | 54.25 | 52.6 | +2.10% | 12161 | 4,239,600 | 225,536,438 |
| 2025-06-23 | 54.07 | 52.91 | 54.23 | 52.22 | -2.15% | 29705 | 12,696,540 | 672,322,980 |
| 2025-06-20 | 54.15 | 54.07 | 54.72 | 53.91 | -0.52% | 8087 | 3,161,230 | 171,783,589 |
| 2025-06-19 | 54.7 | 54.35 | 54.91 | 54.02 | -0.57% | 16167 | 4,252,280 | 231,281,683 |
| 2025-06-18 | 55 | 54.66 | 55.14 | 54.14 | -0.60% | 12235 | 3,508,790 | 191,920,406 |
| 2025-06-17 | 53.88 | 54.99 | 55.15 | 53.84 | +2.06% | 16659 | 5,134,050 | 279,701,086 |
| 2025-06-16 | 54.95 | 53.88 | 55.59 | 53.72 | -1.95% | 17125 | 6,056,090 | 329,844,675 |
| 2025-06-13 | 55.5 | 54.95 | 55.69 | 54.65 | +0.04% | 6732 | 1,938,210 | 106,663,079 |
| 2025-06-11 | 55.5 | 54.93 | 55.97 | 54.82 | -0.94% | 19756 | 4,763,360 | 263,213,294 |
| 2025-06-10 | 56.35 | 55.45 | 56.68 | 55.04 | -1.46% | 14642 | 4,021,830 | 223,607,842 |
| 2025-06-09 | 57.17 | 56.27 | 57.49 | 55.5 | -1.25% | 18528 | 8,869,750 | 498,916,540 |
| 2025-06-06 | 58.91 | 56.98 | 61.83 | 56.45 | -4.19% | 37165 | 21,013,270 | 1,234,910,071 |
| 2025-06-05 | 58.55 | 59.47 | 60.38 | 58.55 | +1.57% | 16981 | 8,956,030 | 534,526,447 |
| 2025-06-04 | 60.06 | 58.55 | 60.91 | 58.24 | -2.40% | 26457 | 10,516,820 | 625,809,261 |
| 2025-06-03 | 58.49 | 59.99 | 60.1 | 58 | +2.58% | 32705 | 10,475,330 | 620,499,326 |
| 2025-06-02 | 58 | 58.48 | 58.92 | 56.22 | +1.05% | 37244 | 18,564,740 | 1,074,282,615 |
| 2025-05-30 | 55.22 | 57.87 | 58 | 54.91 | +4.80% | 27833 | 20,473,950 | 1,158,767,509 |
| 2025-05-29 | 56.01 | 55.22 | 56.7 | 54.97 | -1.07% | 17985 | 10,439,850 | 584,430,997 |
| 2025-05-28 | 55.22 | 55.82 | 56.5 | 55.05 | +0.87% | 20466 | 9,122,130 | 509,074,721 |
| 2025-05-27 | 52.79 | 55.34 | 55.6 | 51.55 | +4.83% | 24328 | 11,771,870 | 641,889,794 |
| 2025-05-26 | 54.03 | 52.79 | 54.25 | 52.48 | -2.31% | 17227 | 6,171,640 | 328,955,228 |
| 2025-05-23 | 54.61 | 54.04 | 54.77 | 53.81 | -0.68% | 10004 | 4,815,360 | 261,432,533 |
| 2025-05-22 | 54.5 | 54.41 | 55.47 | 53.23 | -0.17% | 27080 | 10,780,220 | 585,073,138 |
| 2025-05-21 | 55.05 | 54.5 | 55.49 | 54.5 | -0.91% | 12148 | 5,035,480 | 276,339,186 |
| 2025-05-20 | 56.16 | 55 | 56.2 | 54.74 | -1.70% | 14028 | 8,416,680 | 464,313,206 |
| 2025-05-19 | 55.99 | 55.95 | 57.65 | 55.8 | +0.04% | 41070 | 11,875,450 | 668,386,984 |
| 2025-05-16 | 56.2 | 55.93 | 56.46 | 55 | -0.48% | 16848 | 6,996,520 | 389,940,319 |
| 2025-05-15 | 56.5 | 56.2 | 56.92 | 55 | -0.67% | 16076 | 6,286,940 | 353,479,999 |
| 2025-05-14 | 57.2 | 56.58 | 57.97 | 56.4 | -1.03% | 14714 | 8,288,330 | 474,086,988 |
| 2025-05-13 | 58.45 | 57.17 | 58.69 | 55.84 | -2.04% | 28217 | 16,151,070 | 919,869,622 |
| 2025-05-12 | 57.26 | 58.36 | 58.85 | 56.85 | +1.92% | 31223 | 9,992,920 | 581,035,840 |
| 2025-05-08 | 56.47 | 57.26 | 57.92 | 56.3 | +1.98% | 15107 | 4,892,120 | 279,456,284 |
| 2025-05-07 | 55.28 | 56.15 | 56.4 | 54.85 | +1.57% | 19039 | 4,688,320 | 260,783,857 |
| 2025-05-06 | 55.1 | 55.28 | 56.25 | 54.72 | -0.16% | 18945 | 7,242,340 | 401,243,681 |
| 2025-05-05 | 55.51 | 55.37 | 56.94 | 54.6 | -0.41% | 30103 | 7,889,890 | 439,660,717 |
| 2025-05-02 | 57.7 | 55.6 | 57.87 | 55.55 | -3.64% | 13982 | 4,432,490 | 248,584,274 |
| 2025-04-30 | 57.85 | 57.7 | 58 | 56.29 | -0.19% | 19390 | 7,991,060 | 458,199,010 |
| 2025-04-29 | 59.95 | 57.81 | 60.43 | 57.54 | -3.41% | 17898 | 7,196,120 | 421,806,324 |
| 2025-04-28 | 61.55 | 59.85 | 62.22 | 58.97 | -2.64% | 36262 | 20,569,690 | 1,237,177,494 |
| 2025-04-25 | 60.94 | 61.47 | 62 | 60.67 | +0.87% | 14908 | 7,725,950 | 473,848,700 |
| 2025-04-24 | 59.75 | 60.94 | 61.87 | 59.7 | +2.08% | 18334 | 9,717,920 | 593,059,729 |
| 2025-04-23 | 60.72 | 59.7 | 60.86 | 58.53 | -1.91% | 15589 | 7,929,790 | 471,631,649 |
| 2025-04-22 | 57.7 | 60.86 | 61.3 | 57.57 | +5.35% | 31186 | 14,297,490 | 849,598,428 |
| 2025-04-21 | 57.16 | 57.77 | 57.99 | 56.9 | +1.42% | 13406 | 4,304,910 | 247,679,930 |
| 2025-04-18 | 56.8 | 56.96 | 57.33 | 56.02 | -0.80% | 16097 | 5,614,960 | 318,554,397 |
| 2025-04-17 | 56.63 | 57.42 | 57.7 | 56.53 | +1.36% | 34187 | 6,721,970 | 383,702,333 |
| 2025-04-16 | 55.6 | 56.65 | 57.78 | 55.01 | +1.72% | 32841 | 16,930,960 | 957,745,506 |
| 2025-04-15 | 55.77 | 55.69 | 56.39 | 54.31 | -0.14% | 42088 | 23,128,210 | 1,277,768,096 |
| 2025-04-14 | 59.73 | 55.77 | 59.88 | 55.38 | -5.86% | 80940 | 37,068,500 | 2,109,414,390 |
| 2025-04-11 | 60.21 | 59.24 | 62.98 | 58.12 | -1.73% | 41138 | 26,108,990 | 1,568,382,198 |
| 2025-04-10 | 61.7 | 60.28 | 62.9 | 59.52 | -2.35% | 27694 | 9,785,780 | 595,761,280 |
| 2025-04-09 | 59.73 | 61.73 | 62 | 56 | +4.22% | 29755 | 13,053,350 | 766,621,876 |
| 2025-04-08 | 58.88 | 59.23 | 61.52 | 58.88 | +0.05% | 21421 | 9,765,900 | 588,956,779 |
| 2025-04-07 | 59.37 | 59.2 | 60.6 | 54.21 | -0.29% | 48584 | 18,279,430 | 1,053,035,570 |
| 2025-04-04 | 63.02 | 59.37 | 63.56 | 58.87 | -5.31% | 31480 | 11,339,160 | 692,388,359 |
| 2025-04-03 | 65.45 | 62.7 | 66.07 | 61.5 | -4.16% | 27422 | 11,244,200 | 710,255,778 |
| 2025-04-02 | 64.36 | 65.42 | 65.93 | 63.72 | +2.72% | 15230 | 7,563,780 | 490,191,297 |
| 2025-04-01 | 66.11 | 63.69 | 68.22 | 63.69 | -3.66% | 20673 | 10,220,430 | 682,174,119 |
| 2025-03-31 | 65.91 | 66.11 | 66.97 | 63.26 | +0.21% | 30458 | 8,402,530 | 548,387,076 |
| 2025-03-28 | 68.21 | 65.97 | 68.91 | 65.15 | -3.38% | 30299 | 10,520,310 | 706,766,495 |
| 2025-03-27 | 71.09 | 68.28 | 71.4 | 68.08 | -4.02% | 32771 | 9,053,590 | 636,313,544 |
| 2025-03-26 | 72.7 | 71.14 | 73.2 | 70.51 | -1.88% | 31248 | 6,178,540 | 442,087,959 |
| 2025-03-25 | 71.46 | 72.5 | 73.18 | 70.54 | +1.46% | 25094 | 13,217,260 | 948,472,888 |
| 2025-03-24 | 70.3 | 71.46 | 72.36 | 69.62 | +1.52% | 36687 | 10,370,070 | 740,732,361 |
| 2025-03-21 | 70.49 | 70.39 | 71 | 69.8 | -0.24% | 9925 | 5,910,350 | 415,686,427 |
| 2025-03-20 | 70.2 | 70.56 | 71.38 | 68.8 | +0.31% | 19162 | 8,004,740 | 561,199,798 |
| 2025-03-19 | 70 | 70.34 | 70.59 | 68.87 | +0.79% | 10584 | 3,787,320 | 264,522,604 |
| 2025-03-18 | 70.81 | 69.79 | 71.5 | 69.44 | -1.41% | 22676 | 5,720,160 | 404,117,441 |
| 2025-03-17 | 69.85 | 70.79 | 72.1 | 69.61 | +1.35% | 22097 | 5,863,450 | 415,191,511 |
| 2025-03-14 | 68.22 | 69.85 | 70.2 | 66.81 | +2.39% | 32546 | 10,884,700 | 743,771,384 |
| 2025-03-13 | 68.22 | 68.22 | 69.75 | 66.55 | +0.26% | 29107 | 8,980,400 | 608,440,933 |
| 2025-03-12 | 69.11 | 68.04 | 70.17 | 67.42 | -2.49% | 27959 | 9,976,910 | 679,310,645 |
| 2025-03-11 | 71.15 | 69.78 | 71.44 | 69.14 | -1.98% | 23698 | 6,876,910 | 484,294,287 |
| 2025-03-10 | 71.48 | 71.19 | 72.03 | 70.9 | +0.21% | 18456 | 3,577,550 | 255,427,765 |
| 2025-03-07 | 72.55 | 71.04 | 73.15 | 69.55 | -2.08% | 17310 | 5,878,660 | 420,025,654 |
| 2025-03-06 | 71.9 | 72.55 | 73.44 | 71.53 | +1.03% | 11597 | 4,925,600 | 357,686,485 |
| 2025-03-05 | 72.2 | 71.81 | 74.28 | 71.22 | -0.54% | 26173 | 10,489,450 | 765,771,594 |
| 2025-03-04 | 69.21 | 72.2 | 72.74 | 69.21 | +3.86% | 20147 | 8,880,370 | 634,589,144 |
| 2025-03-03 | 72.49 | 69.52 | 72.49 | 68.31 | -3.61% | 29994 | 10,895,830 | 754,173,091 |
| 2025-02-28 | 69.77 | 72.12 | 73.38 | 68.7 | +2.39% | 23733 | 12,606,470 | 892,950,772 |
| 2025-02-27 | 73.44 | 70.44 | 73.96 | 70.11 | -4.31% | 30901 | 14,194,580 | 1,021,135,073 |
| 2025-02-26 | 79.57 | 73.61 | 80.15 | 73.5 | -7.49% | 41973 | 22,689,900 | 1,738,255,766 |
| 2025-02-25 | 79.8 | 79.57 | 80.63 | 78.2 | -0.74% | 17271 | 6,393,030 | 508,085,459 |
| 2025-02-24 | 80.3 | 80.16 | 80.46 | 78.64 | -0.17% | 27203 | 8,624,370 | 685,313,146 |
| 2025-02-21 | 78.4 | 80.3 | 80.92 | 77.69 | +2.16% | 24954 | 14,049,430 | 1,114,628,958 |
| 2025-02-20 | 74.67 | 78.6 | 79 | 74.11 | +5.01% | 39854 | 20,887,270 | 1,616,783,894 |
| 2025-02-19 | 71.86 | 74.85 | 75.6 | 71.86 | +4.05% | 19442 | 9,227,620 | 679,491,759 |
| 2025-02-18 | 74.9 | 71.94 | 75 | 71.5 | -3.93% | 26413 | 8,777,170 | 640,071,545 |
| 2025-02-17 | 73 | 74.88 | 75 | 73 | +3.45% | 19805 | 7,487,110 | 555,053,569 |
| 2025-02-14 | 70.78 | 72.38 | 75 | 70.78 | +0.26% | 35476 | 12,503,320 | 914,648,823 |
| 2025-02-13 | 74.2 | 72.19 | 74.64 | 70.11 | -2.70% | 38852 | 16,345,380 | 1,180,326,091 |
| 2025-02-12 | 69.69 | 74.19 | 74.64 | 67.4 | +6.50% | 61434 | 30,134,310 | 2,120,197,474 |
| 2025-02-11 | 65.26 | 69.66 | 69.7 | 65.25 | +6.86% | 31632 | 15,465,460 | 1,053,310,346 |
| 2025-02-10 | 65.17 | 65.19 | 66.98 | 64.8 | +0.54% | 16438 | 7,003,440 | 461,884,773 |
| 2025-02-07 | 65.48 | 64.84 | 65.6 | 64.32 | -0.51% | 7232 | 2,479,920 | 161,312,920 |
| 2025-02-06 | 65.23 | 65.17 | 65.7 | 64.6 | -0.37% | 13187 | 2,991,190 | 194,772,529 |
| 2025-02-05 | 65 | 65.41 | 65.7 | 62.85 | +0.60% | 13905 | 6,916,780 | 444,227,255 |
| 2025-02-04 | 65.27 | 65.02 | 66.55 | 64.71 | -0.38% | 17617 | 9,719,390 | 637,980,832 |
| 2025-02-03 | 65.64 | 65.27 | 65.64 | 64.56 | -0.56% | 13695 | 2,433,130 | 158,336,081 |
| 2025-01-31 | 66.24 | 65.64 | 67.32 | 65.49 | -0.86% | 14901 | 4,658,670 | 309,668,725 |
| 2025-01-30 | 65.8 | 66.21 | 66.55 | 65.43 | +0.42% | 6817 | 2,000,790 | 132,187,207 |
| 2025-01-29 | 65.23 | 65.93 | 66.6 | 65.02 | +1.06% | 16471 | 4,381,520 | 288,973,021 |
| 2025-01-28 | 64.45 | 65.24 | 65.43 | 64 | +1.23% | 10630 | 3,222,790 | 208,874,275 |
| 2025-01-27 | 65.97 | 64.45 | 66.39 | 64.18 | -2.30% | 11905 | 3,602,760 | 233,694,778 |
| 2025-01-24 | 66.54 | 65.97 | 66.97 | 65.3 | -0.77% | 9458 | 4,178,650 | 276,220,595 |
| 2025-01-23 | 66.9 | 66.48 | 67.58 | 64.8 | -0.91% | 13511 | 5,107,200 | 336,997,793 |
| 2025-01-22 | 67.72 | 67.09 | 68 | 66.57 | -0.25% | 9571 | 5,247,190 | 353,317,482 |
| 2025-01-21 | 66.2 | 67.26 | 67.53 | 64.39 | +1.75% | 18940 | 8,823,440 | 580,319,485 |
| 2025-01-20 | 68.7 | 66.1 | 68.96 | 65.77 | -2.51% | 19579 | 7,267,480 | 490,513,486 |
| 2025-01-17 | 65.8 | 67.8 | 68.88 | 65.19 | +2.85% | 18058 | 9,519,380 | 639,919,484 |
| 2025-01-16 | 65.4 | 65.92 | 66.32 | 64.37 | +1.18% | 19457 | 8,272,010 | 540,636,329 |
| 2025-01-15 | 63.82 | 65.15 | 65.44 | 62.87 | +2.10% | 24178 | 11,142,840 | 710,453,496 |
| 2025-01-14 | 64.2 | 63.81 | 64.75 | 62.59 | -0.61% | 21213 | 9,406,130 | 598,393,260 |
| 2025-01-13 | 66.2 | 64.2 | 67.16 | 63.63 | -1.62% | 28668 | 10,710,190 | 697,207,923 |
| 2025-01-10 | 63.23 | 65.26 | 65.5 | 60.7 | +4.23% | 23785 | 8,037,880 | 510,388,073 |
| 2025-01-09 | 65.94 | 62.61 | 66.13 | 62.36 | -4.69% | 15305 | 5,642,670 | 357,459,619 |
| 2025-01-08 | 64.85 | 65.69 | 66.7 | 64.45 | +1.45% | 7062 | 2,495,060 | 163,400,687 |
| 2025-01-06 | 63.57 | 64.75 | 64.89 | 62.2 | +0.70% | 13207 | 2,719,310 | 172,572,090 |
| 2025-01-03 | 65.55 | 64.3 | 65.58 | 63.41 | 0.00% | 14011 | 3,457,280 | 221,852,096 |